| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2014 | USD | 18.26 | 18.48 | 18.25 | 18.4 | 18.4 | +0.23 (+1.27%) | 300,241 |
| 12 Jun 2014 | USD | 18.25 | 18.28 | 18.08 | 18.17 | 18.17 | -0.42 (-2.26%) | 404,242 |
| 11 Jun 2014 | USD | 18.6 | 18.65 | 18.52 | 18.59 | 18.59 | -0.09 (-0.48%) | 499,441 |
| 10 Jun 2014 | USD | 18.79 | 18.94 | 18.673 | 18.68 | 18.68 | -0.04 (-0.21%) | 437,441 |
| 9 Jun 2014 | USD | 18.81 | 18.82 | 18.65 | 18.72 | 18.72 | -0.08 (-0.43%) | 399,392 |
| 6 Jun 2014 | USD | 18.81 | 18.86 | 18.73 | 18.8 | 18.8 | -0.05 (-0.27%) | 338,558 |
| 5 Jun 2014 | USD | 18.94 | 18.97 | 18.79 | 18.85 | 18.85 | -0.1 (-0.53%) | 298,270 |
| 4 Jun 2014 | USD | 18.83 | 18.95 | 18.8 | 18.95 | 18.95 | +0.07 (+0.37%) | 257,416 |
| 3 Jun 2014 | USD | 18.8 | 18.92 | 18.79 | 18.88 | 18.88 | +0.01 (+0.05%) | 246,918 |
| 2 Jun 2014 | USD | 18.82 | 18.87 | 18.8101 | 18.87 | 18.87 | +0.02 (+0.11%) | 227,676 |
| 30 May 2014 | USD | 18.95 | 18.95 | 18.8 | 18.85 | 18.85 | -0.13 (-0.68%) | 257,618 |
| 29 May 2014 | USD | 19 | 19 | 18.78 | 18.98 | 18.98 | -0.07 (-0.37%) | 375,662 |
| 28 May 2014 | USD | 19.01 | 19.0608 | 18.9 | 19.05 | 19.05 | +0.05 (+0.26%) | 288,578 |
| 27 May 2014 | USD | 18.88 | 19 | 18.85 | 19 | 19 | +0.19 (+1.01%) | 364,004 |
| 26 May 2014 | USD | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 18.79 | 18.84 | 18.76 | 18.81 | 18.81 | +0.06 (+0.32%) | 223,268 |
| 22 May 2014 | USD | 18.77 | 18.8399 | 18.7 | 18.75 | 18.75 | +0.05 (+0.27%) | 228,722 |
| 21 May 2014 | USD | 18.77 | 18.86 | 18.6993 | 18.7 | 18.7 | -0.03 (-0.16%) | 254,779 |
| 20 May 2014 | USD | 18.79 | 18.8495 | 18.63 | 18.73 | 18.73 | -0.06 (-0.32%) | 254,412 |
| 19 May 2014 | USD | 18.71 | 18.79 | 18.661 | 18.79 | 18.79 | +0.14 (+0.75%) | 203,610 |
| 16 May 2014 | USD | 18.65 | 18.71 | 18.55 | 18.65 | 18.65 | +0.1 (+0.54%) | 209,337 |
| 15 May 2014 | USD | 18.72 | 18.72 | 18.5 | 18.55 | 18.55 | -0.15 (-0.80%) | 226,921 |
| 14 May 2014 | USD | 18.72 | 18.79 | 18.59 | 18.7 | 18.7 | -0.04 (-0.21%) | 219,218 |
| 13 May 2014 | USD | 18.61 | 18.74 | 18.55 | 18.74 | 18.74 | +0.08 (+0.43%) | 176,867 |
| 12 May 2014 | USD | 18.72 | 18.74 | 18.54 | 18.66 | 18.66 | +0.04 (+0.21%) | 219,098 |
| 9 May 2014 | USD | 18.61 | 18.66 | 18.55 | 18.62 | 18.62 | 0.0 (0.0%) | 211,821 |
| 8 May 2014 | USD | 18.63 | 18.71 | 18.52 | 18.62 | 18.62 | +0.05 (+0.27%) | 185,088 |
| 7 May 2014 | USD | 18.49 | 18.58 | 18.41 | 18.57 | 18.57 | +0.08 (+0.43%) | 199,034 |
| 6 May 2014 | USD | 18.55 | 18.55 | 18.43 | 18.49 | 18.49 | -0.01 (-0.05%) | 211,782 |
| 5 May 2014 | USD | 18.59 | 18.5988 | 18.44 | 18.5 | 18.5 | -0.12 (-0.64%) | 215,356 |
